UK markets open in 4 hours 39 minutes
NIKKEI 225
39,721.11 +138.03 (+0.35%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
81.89 +0.35 (+0.43%) GOLD FUTURES
2,336.70 -2.90 (-0.12%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
50,158.68 +2,092.21 (+4.35%)
Vanguard Total Stock Market ETF (VTI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240816C00200000 | 2024-06-27 1:30PM EDT | 200.00 | 69.63 | 67.10 | 70.90 | +69.63 | - | - | 2 | 55.64% |
| VTI240816C00205000 | 2024-06-27 2:17PM EDT | 205.00 | 64.52 | 62.20 | 66.00 | +64.52 | - | - | 1 | 52.66% |
| VTI240816C00210000 | 2024-06-27 10:22AM EDT | 210.00 | 60.08 | 57.20 | 61.00 | +60.08 | - | - | 3 | 60.90% |
| VTI240816C00215000 | 2024-06-27 10:32AM EDT | 215.00 | 55.24 | 52.30 | 56.20 | +55.24 | - | - | 1 | 57.61% |
| VTI240816C00220000 | 2024-06-27 10:25AM EDT | 220.00 | 50.25 | 47.10 | 51.10 | +50.25 | - | - | 85 | 52.78% |
| VTI240816C00225000 | 2024-06-27 10:31AM EDT | 225.00 | 45.31 | 42.50 | 46.20 | 0.00 | - | 1 | 2 | 48.97% |
| VTI240816C00235000 | 2024-06-27 10:39AM EDT | 235.00 | 35.52 | 32.70 | 36.40 | +35.52 | - | - | 1 | 41.23% |
| VTI240816C00240000 | 2024-06-25 12:48PM EDT | 240.00 | 29.19 | 27.70 | 31.50 | 0.00 | - | 1 | 4 | 37.27% |
| VTI240816C00245000 | 2024-06-28 10:53AM EDT | 245.00 | 27.40 | 23.00 | 26.70 | +2.80 | +11.38% | 1 | 6 | 33.58% |
| VTI240816C00250000 | 2024-06-27 1:51PM EDT | 250.00 | 20.95 | 18.10 | 21.90 | 0.00 | - | 4 | 13 | 29.71% |
| VTI240816C00255000 | 2024-06-27 3:30PM EDT | 255.00 | 15.98 | 14.20 | 17.20 | 0.00 | - | 1 | 29 | 25.91% |
| VTI240816C00260000 | 2024-06-28 12:37PM EDT | 260.00 | 12.00 | 10.10 | 12.30 | +0.03 | +0.25% | 1 | 6 | 21.16% |
| VTI240816C00265000 | 2024-06-28 9:56AM EDT | 265.00 | 8.30 | 6.00 | 7.40 | +0.40 | +5.06% | 21 | 23 | 15.90% |
| VTI240816C00270000 | 2024-06-28 3:56PM EDT | 270.00 | 3.98 | 2.35 | 4.20 | -0.21 | -5.01% | 106 | 51 | 13.91% |
| VTI240816C00275000 | 2024-06-28 3:55PM EDT | 275.00 | 1.85 | 1.35 | 2.00 | -0.28 | -13.15% | 5 | 82 | 12.49% |
| VTI240816C00280000 | 2024-06-28 3:56PM EDT | 280.00 | 0.62 | 0.35 | 0.80 | -0.18 | -22.50% | 13 | 56 | 11.66% |
| VTI240816C00285000 | 2024-06-28 10:13AM EDT | 285.00 | 0.35 | 0.10 | 0.25 | +0.35 | - | 2 | 9 | 10.99% |
| VTI240816C00290000 | 2024-06-27 10:00AM EDT | 290.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 13.32% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240816P00200000 | 2024-06-26 10:12AM EDT | 200.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 42.82% |
| VTI240816P00220000 | 2024-06-21 11:41AM EDT | 220.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 45 | 45 | 27.22% |
| VTI240816P00245000 | 2024-06-27 2:27PM EDT | 245.00 | 0.48 | 0.40 | 0.55 | +0.48 | - | - | 2 | 17.21% |
| VTI240816P00250000 | 2024-06-28 2:48PM EDT | 250.00 | 0.65 | 0.60 | 0.75 | -0.02 | -2.99% | 3 | 28 | 15.33% |
| VTI240816P00255000 | 2024-06-28 3:31PM EDT | 255.00 | 1.05 | 0.95 | 1.25 | 0.00 | - | 13 | 14 | 14.23% |
| VTI240816P00260000 | 2024-06-28 3:54PM EDT | 260.00 | 1.55 | 1.30 | 1.90 | -0.15 | -8.82% | 14 | 30 | 12.56% |
| VTI240816P00265000 | 2024-06-28 1:30PM EDT | 265.00 | 2.50 | 2.50 | 3.70 | -0.40 | -13.79% | 3 | 35 | 12.73% |
| VTI240816P00270000 | 2024-06-28 12:25PM EDT | 270.00 | 4.15 | 4.40 | 4.90 | -0.27 | -6.11% | 12 | 68 | 9.14% |
| VTI240816P00275000 | 2024-06-20 1:32PM EDT | 275.00 | 7.77 | 7.10 | 9.20 | 0.00 | - | - | 1 | 11.59% |
© 2024 Yahoo. All rights reserved.